Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.44 | 84.51 | 80.44 | 83.17 | 359,006 | +2.94(+3.66%) |
Mar 30, 2021 | 77.35 | 81.70 | 77.35 | 80.24 | 333,387 | +3.06(+3.96%) |
Mar 29, 2021 | 81.07 | 82.02 | 76.75 | 77.18 | 237,967 | -3.89(-4.80%) |
Mar 26, 2021 | 78.41 | 81.37 | 77.40 | 81.07 | 275,052 | +3.68(+4.76%) |
Mar 25, 2021 | 72.85 | 78.00 | 71.90 | 77.39 | 288,337 | +3.11(+4.19%) |
Mar 24, 2021 | 77.89 | 80.45 | 74.11 | 74.28 | 282,041 | -2.45(-3.19%) |
Mar 23, 2021 | 77.05 | 79.68 | 74.86 | 76.73 | 330,434 | -1.13(-1.46%) |
Mar 22, 2021 | 83.42 | 85.09 | 77.16 | 77.87 | 399,423 | -6.33(-7.52%) |
Mar 19, 2021 | 82.41 | 86.21 | 80.82 | 84.20 | 705,598 | +2.05(+2.49%) |
Mar 18, 2021 | 82.54 | 85.31 | 81.20 | 82.15 | 249,384 | -0.34(-0.41%) |
Mar 17, 2021 | 78.85 | 85.98 | 78.31 | 82.48 | 413,456 | +2.75(+3.45%) |
Mar 16, 2021 | 79.91 | 81.34 | 77.51 | 79.73 | 279,247 | -1.06(-1.31%) |
Mar 15, 2021 | 78.92 | 83.53 | 78.92 | 80.79 | 374,836 | +1.96(+2.49%) |
Mar 12, 2021 | 76.30 | 79.91 | 75.92 | 78.83 | 463,110 | +3.31(+4.38%) |
Mar 11, 2021 | 74.54 | 76.62 | 73.45 | 75.52 | 200,664 | +1.94(+2.64%) |
Mar 10, 2021 | 72.66 | 74.88 | 72.05 | 73.58 | 180,693 | +0.80(+1.10%) |
Mar 09, 2021 | 73.80 | 75.21 | 72.40 | 72.78 | 259,142 | -0.39(-0.53%) |
Mar 08, 2021 | 73.77 | 77.20 | 73.13 | 73.16 | 378,536 | +0.15(+0.21%) |
Mar 05, 2021 | 72.59 | 73.66 | 67.98 | 73.01 | 329,132 | +1.71(+2.40%) |
Mar 04, 2021 | 75.18 | 76.22 | 69.20 | 71.30 | 482,943 | -4.74(-6.23%) |
Mar 03, 2021 | 74.37 | 79.02 | 74.25 | 76.04 | 496,881 | +1.93(+2.60%) |
Mar 02, 2021 | 76.96 | 78.43 | 73.95 | 74.11 | 280,007 | -2.57(-3.35%) |
Mar 01, 2021 | 69.47 | 78.01 | 69.47 | 76.68 | 698,174 | +8.15(+11.89%) |
Feb 26, 2021 | 72.66 | 73.47 | 66.73 | 68.53 | 741,419 | -5.23(-7.09%) |
Feb 25, 2021 | 68.34 | 75.12 | 68.34 | 73.76 | 862,969 | +5.45(+7.98%) |
Feb 24, 2021 | 69.76 | 70.89 | 66.90 | 68.31 | 657,214 | -0.94(-1.35%) |
Feb 23, 2021 | 67.10 | 73.52 | 65.40 | 69.24 | 1,010,553 | -0.28(-0.40%) |
Feb 22, 2021 | 67.57 | 70.32 | 66.85 | 69.52 | 657,949 | +2.22(+3.30%) |
Feb 19, 2021 | 67.17 | 69.33 | 66.76 | 67.30 | 319,944 | +0.15(+0.22%) |
Feb 18, 2021 | 65.64 | 68.55 | 65.21 | 67.15 | 443,395 | +0.50(+0.75%) |
Feb 17, 2021 | 67.74 | 68.46 | 66.23 | 66.65 | 547,040 | -1.74(-2.54%) |
Feb 16, 2021 | 69.65 | 71.40 | 67.80 | 68.39 | 372,353 | -1.01(-1.45%) |
Feb 12, 2021 | 69.63 | 70.51 | 67.51 | 69.40 | 463,227 | +0.40(+0.57%) |
Feb 11, 2021 | 69.25 | 72.36 | 68.56 | 69.00 | 623,648 | -0.61(-0.88%) |
Feb 10, 2021 | 66.98 | 72.05 | 66.95 | 69.61 | 907,984 | +2.63(+3.93%) |
Feb 09, 2021 | 69.16 | 69.16 | 64.84 | 66.98 | 433,332 | -2.63(-3.78%) |
Feb 08, 2021 | 70.49 | 72.75 | 68.68 | 69.61 | 351,811 | +0.03(+0.04%) |
Feb 05, 2021 | 69.20 | 70.34 | 66.95 | 69.59 | 560,222 | +0.67(+0.97%) |
Feb 04, 2021 | 71.22 | 72.78 | 68.21 | 68.92 | 442,540 | -2.55(-3.57%) |
Feb 03, 2021 | 70.82 | 73.25 | 67.66 | 71.47 | 479,004 | +1.65(+2.36%) |
Feb 02, 2021 | 72.99 | 73.85 | 62.09 | 69.82 | 1,196,294 | -5.25(-7.00%) |
Feb 01, 2021 | 79.97 | 81.68 | 73.67 | 75.07 | 727,215 | -0.43(-0.57%) |
Jan 29, 2021 | 77.39 | 84.35 | 75.24 | 75.50 | 981,930 | +3.14(+4.34%) |
Jan 28, 2021 | 78.76 | 79.18 | 68.13 | 72.36 | 1,833,907 | -9.41(-11.50%) |
Jan 27, 2021 | 97.94 | 110.06 | 80.11 | 81.77 | 2,915,139 | -8.05(-8.96%) |
Jan 26, 2021 | 75.67 | 90.88 | 75.14 | 89.82 | 1,456,339 | +14.86(+19.82%) |
Jan 25, 2021 | 72.23 | 83.22 | 71.08 | 74.96 | 2,229,193 | +6.35(+9.25%) |
Jan 22, 2021 | 65.20 | 69.21 | 62.38 | 68.61 | 1,203,367 | +2.45(+3.70%) |
Jan 21, 2021 | 62.77 | 68.64 | 60.24 | 66.16 | 973,187 | +6.56(+11.01%) |
Jan 20, 2021 | 60.19 | 61.67 | 59.08 | 59.60 | 560,877 | +0.14(+0.23%) |
Jan 19, 2021 | 57.26 | 60.16 | 56.83 | 59.47 | 701,715 | +3.50(+6.25%) |
Jan 15, 2021 | 57.53 | 58.47 | 54.64 | 55.97 | 525,215 | -2.13(-3.67%) |
Jan 14, 2021 | 53.31 | 59.26 | 52.49 | 58.10 | 1,394,444 | +5.98(+11.48%) |
Jan 13, 2021 | 47.60 | 54.75 | 47.57 | 52.11 | 938,930 | +4.35(+9.11%) |
Jan 12, 2021 | 49.45 | 50.58 | 45.74 | 47.76 | 1,263,683 | -1.87(-3.78%) |
Jan 11, 2021 | 48.68 | 51.82 | 48.68 | 49.64 | 343,997 | -0.19(-0.38%) |
Jan 08, 2021 | 49.53 | 51.13 | 48.73 | 49.83 | 609,766 | +0.70(+1.42%) |
Jan 07, 2021 | 51.38 | 51.62 | 48.15 | 49.13 | 538,757 | -0.71(-1.41%) |
Jan 06, 2021 | 50.95 | 53.79 | 49.29 | 49.84 | 604,866 | -0.33(-0.65%) |
Jan 05, 2021 | 49.82 | 52.24 | 49.82 | 50.16 | 322,316 | +0.29(+0.59%) |